Skip to main content

Seagate Technology Plc (NQ: STX )

97.16 +4.11 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 95.00 98.15 94.12 97.16 5,151,383 +4.11(+4.42%)
Feb 29, 2024 92.47 93.44 92.22 93.05 2,184,732 +1.44(+1.57%)
Feb 28, 2024 90.11 91.95 90.11 91.61 1,979,600 +0.91(+1.00%)
Feb 27, 2024 90.77 93.00 89.94 90.70 3,381,006 +2.04(+2.30%)
Feb 26, 2024 88.18 89.75 87.73 88.66 2,134,197 +0.68(+0.77%)
Feb 23, 2024 88.22 88.42 87.03 87.98 1,461,887 -0.04(-0.05%)
Feb 22, 2024 86.31 88.40 86.02 88.02 2,214,457 +3.12(+3.67%)
Feb 21, 2024 85.92 86.07 83.95 84.90 1,928,228 -1.87(-2.16%)
Feb 20, 2024 87.16 87.36 85.54 86.77 1,781,116 -0.75(-0.86%)
Feb 16, 2024 88.21 88.69 87.09 87.52 1,797,527 -0.64(-0.73%)
Feb 15, 2024 86.86 88.50 86.83 88.16 1,299,243 +1.35(+1.56%)
Feb 14, 2024 88.10 88.19 86.15 86.81 1,871,051 -0.35(-0.40%)
Feb 13, 2024 87.34 87.75 86.05 87.16 2,040,716 -1.94(-2.18%)
Feb 12, 2024 89.33 90.66 88.99 89.10 1,599,771 -0.31(-0.35%)
Feb 09, 2024 87.72 89.47 87.35 89.41 1,536,727 +1.73(+1.97%)
Feb 08, 2024 86.70 88.26 85.79 87.68 1,694,274 +0.92(+1.06%)
Feb 07, 2024 86.49 87.31 85.33 86.76 1,818,582 +0.56(+0.65%)
Feb 06, 2024 86.04 86.77 85.47 86.20 2,560,009 +0.70(+0.82%)
Feb 05, 2024 87.17 87.19 85.12 85.50 2,161,179 -2.02(-2.31%)
Feb 02, 2024 86.65 87.97 85.94 87.52 2,160,215 +0.72(+0.83%)
Feb 01, 2024 85.88 87.50 85.88 86.80 2,028,451 +1.12(+1.31%)
Jan 31, 2024 87.35 87.78 85.39 85.68 5,220,726 -1.91(-2.18%)
Jan 30, 2024 88.80 89.18 87.19 87.59 2,406,144 -1.04(-1.17%)
Jan 29, 2024 90.68 91.59 88.39 88.63 2,648,333 -1.81(-2.00%)
Jan 26, 2024 90.89 92.04 89.41 90.44 3,071,089 -0.55(-0.60%)
Jan 25, 2024 91.20 91.20 86.50 90.99 5,754,705 +1.82(+2.04%)
Jan 24, 2024 90.12 90.28 88.05 89.17 3,770,561 -0.06(-0.07%)
Jan 23, 2024 87.55 89.30 86.78 89.23 4,029,806 +2.13(+2.45%)
Jan 22, 2024 86.99 88.39 85.89 87.10 4,216,123 +1.68(+1.97%)
Jan 19, 2024 84.60 85.44 83.86 85.42 2,327,396 +1.45(+1.73%)
Jan 18, 2024 84.71 86.30 83.12 83.97 1,753,431 +0.64(+0.77%)
Jan 17, 2024 84.71 84.76 82.44 83.33 2,412,442 -1.48(-1.75%)
Jan 16, 2024 83.61 85.37 82.36 84.81 3,012,047 +2.03(+2.45%)
Jan 12, 2024 82.41 82.83 81.88 82.78 2,112,625 +1.04(+1.27%)
Jan 11, 2024 81.47 81.84 79.39 81.74 2,758,867 -0.92(-1.11%)
Jan 10, 2024 79.98 82.75 79.72 82.66 2,260,901 +2.55(+3.18%)
Jan 09, 2024 79.95 80.25 79.40 80.11 1,471,659 -0.87(-1.07%)
Jan 08, 2024 80.07 81.36 80.07 80.98 2,167,289 +0.70(+0.87%)
Jan 05, 2024 81.13 81.82 79.81 80.28 1,427,536 -0.49(-0.61%)
Jan 04, 2024 79.84 81.37 79.81 80.77 1,361,575 +0.34(+0.42%)
Jan 03, 2024 81.31 82.34 80.06 80.43 2,873,921 -2.26(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.